40,665€
-0,05%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 40,98 | 41,78 | 40,31 | 40,75 | 0,16% | 1.499,00 |
| 15.11.2024 | 40,95 | 41,53 | 40,27 | 40,69 | -0,07% | 1.186,00 |
| 14.11.2024 | 40,54 | 41,42 | 40,54 | 40,72 | -0,23% | 2.024,00 |
| 13.11.2024 | 40,63 | 41,91 | 40,63 | 40,81 | -0,84% | 914,00 |
| 12.11.2024 | 41,60 | 42,55 | 41,12 | 41,16 | -0,88% | 9.638,00 |
| 11.11.2024 | 40,49 | 41,59 | 40,15 | 41,52 | 3,93% | 7.777,00 |
| 08.11.2024 | 40,32 | 40,71 | 39,82 | 39,95 | 0,38% | 4.008,00 |
| 07.11.2024 | 40,11 | 40,70 | 38,84 | 39,80 | -0,35% | 2.100,00 |
| 06.11.2024 | 36,84 | 40,24 | 36,76 | 39,94 | 13,18% | 6.862,00 |
| 05.11.2024 | 35,42 | 35,44 | 35,00 | 35,29 | 0,24% | 198,00 |
| 04.11.2024 | 34,89 | 35,29 | 34,68 | 35,21 | 0,51% | 1.664,00 |
| 01.11.2024 | 35,21 | 35,41 | 34,83 | 35,03 | 0,42% | 1.169,00 |
| 31.10.2024 | 34,67 | 35,11 | 34,40 | 34,88 | 1,22% | 1.820,00 |
| 30.10.2024 | 34,50 | 34,69 | 34,26 | 34,46 | 1,44% | 1.138,00 |
| 29.10.2024 | 35,00 | 35,00 | 33,91 | 33,97 | -2,13% | 1.897,00 |
| 28.10.2024 | 35,00 | 35,00 | 33,92 | 34,71 | 0,38% | 1.283,00 |
| 25.10.2024 | 34,26 | 34,58 | 34,26 | 34,58 | 2,55% | 95,00 |
| 24.10.2024 | 34,50 | 35,00 | 33,72 | 33,72 | -2,20% | 2.835,00 |
| 23.10.2024 | 33,48 | 34,48 | 33,48 | 34,48 | 2,80% | 234,00 |
| 22.10.2024 | 33,62 | 33,62 | 33,54 | 33,54 | -0,42% | 1.340,00 |
| 21.10.2024 | 34,19 | 34,19 | 33,53 | 33,68 | 0,82% | 622,00 |
| 18.10.2024 | 33,51 | 33,51 | 33,41 | 33,41 | -1,59% | 514,00 |
| 17.10.2024 | 33,95 | 33,95 | 33,80 | 33,95 | 0,43% | 140,00 |
| 16.10.2024 | 33,28 | 33,80 | 33,28 | 33,80 | 0,70% | 299,00 |
| 15.10.2024 | 34,37 | 34,37 | 33,55 | 33,57 | -2,27% | 1.408,00 |
| 14.10.2024 | 34,75 | 34,75 | 34,35 | 34,35 | -0,23% | 461,00 |
| 11.10.2024 | 34,43 | 34,43 | 34,43 | 34,43 | -1,05% | 25,00 |
| 10.10.2024 | 34,60 | 34,80 | 34,19 | 34,79 | 0,71% | 678,00 |
| 09.10.2024 | 34,35 | 34,55 | 34,03 | 34,55 | 1,42% | 452,00 |
| 08.10.2024 | 34,77 | 34,78 | 33,67 | 34,06 | -1,62% | 1.357,00 |
| 07.10.2024 | 34,74 | 34,81 | 34,50 | 34,62 | 0,54% | 440,00 |
| 04.10.2024 | 34,31 | 34,48 | 34,31 | 34,44 | 0,94% | 1.126,00 |
| 03.10.2024 | 33,70 | 34,24 | 33,70 | 34,12 | 1,46% | 1.025,00 |
| 02.10.2024 | 32,85 | 33,63 | 32,85 | 33,63 | 0,78% | 595,00 |
| 01.10.2024 | 32,69 | 33,37 | 32,59 | 33,37 | 2,72% | 297,00 |
| 30.09.2024 | 32,64 | 32,64 | 32,20 | 32,48 | 1,91% | 272,00 |
| 27.09.2024 | 31,41 | 31,98 | 31,41 | 31,87 | 2,91% | 302,00 |
| 26.09.2024 | 32,21 | 32,21 | 30,90 | 30,97 | -4,10% | 3.430,00 |
| 25.09.2024 | 32,94 | 32,94 | 32,30 | 32,30 | -2,42% | 386,00 |
| 24.09.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 1,57% | 30,00 |
| 23.09.2024 | 32,58 | 32,65 | 32,58 | 32,59 | 1,01% | 253,00 |
| 20.09.2024 | 32,23 | 32,26 | 32,02 | 32,26 | -0,77% | 210,00 |
| 19.09.2024 | 31,38 | 33,13 | 31,38 | 32,51 | 3,60% | 1.306,00 |
| 18.09.2024 | 31,01 | 31,43 | 31,00 | 31,38 | 0,88% | 305,00 |
| 17.09.2024 | 30,35 | 31,19 | 30,32 | 31,11 | 2,27% | 1.388,00 |
| 16.09.2024 | 29,88 | 30,42 | 29,62 | 30,42 | 0,18% | 2.097,00 |
| 13.09.2024 | 30,36 | 30,36 | 30,36 | 30,36 | 0,10% | 31,00 |
| 12.09.2024 | 30,33 | 30,33 | 30,33 | 30,33 | 3,11% | 1,00 |
| 11.09.2024 | 29,50 | 29,50 | 29,42 | 29,42 | -2,28% | 925,00 |
| 10.09.2024 | 30,25 | 30,28 | 29,94 | 30,10 | -1,84% | 364,00 |
| 09.09.2024 | 30,97 | 30,97 | 30,49 | 30,67 | 1,27% | 137,00 |
| 06.09.2024 | 30,31 | 30,31 | 30,28 | 30,28 | -3,24% | 106,00 |
| 05.09.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 1,62% | 3,00 |
| 04.09.2024 | 30,57 | 30,80 | 30,46 | 30,80 | 0,08% | 728,00 |
| 03.09.2024 | 31,50 | 31,50 | 30,73 | 30,77 | -2,47% | 371,00 |
| 02.09.2024 | 32,06 | 32,06 | 31,54 | 31,55 | 0,00% | 342,00 |
| 30.08.2024 | 32,34 | 32,34 | 31,55 | 31,55 | -0,89% | 90,00 |
| 29.08.2024 | 31,53 | 32,24 | 31,22 | 31,83 | 0,64% | - |
| 28.08.2024 | 31,63 | 31,63 | 31,63 | 31,63 | 0,02% | 165,00 |
| 27.08.2024 | 31,63 | 31,63 | 31,63 | 31,63 | -0,32% | 100,00 |
| 26.08.2024 | 31,49 | 32,11 | 31,48 | 31,73 | 0,72% | - |
| 23.08.2024 | 31,41 | 31,50 | 31,41 | 31,50 | 1,32% | 67,00 |
| 22.08.2024 | 30,93 | 31,09 | 30,93 | 31,09 | -0,03% | 97,00 |
| 21.08.2024 | 30,61 | 31,50 | 30,61 | 31,10 | 0,32% | 454,00 |
| 20.08.2024 | 31,57 | 31,57 | 31,00 | 31,00 | 0,11% | 599,00 |
| 19.08.2024 | 31,84 | 31,84 | 30,97 | 30,97 | -2,16% | 415,00 |
| 16.08.2024 | 31,92 | 31,92 | 31,60 | 31,65 | -0,99% | 158,00 |
| 15.08.2024 | 31,40 | 32,28 | 31,40 | 31,97 | 1,28% | 97,00 |
| 14.08.2024 | 31,96 | 31,96 | 30,98 | 31,56 | -0,71% | 1.514,00 |
| 13.08.2024 | 31,88 | 31,88 | 31,79 | 31,79 | -2,31% | 430,00 |
| 12.08.2024 | 32,62 | 32,73 | 32,20 | 32,54 | 1,62% | 1.621,00 |
| 09.08.2024 | 32,59 | 32,59 | 32,02 | 32,02 | -1,11% | 249,00 |
| 08.08.2024 | 31,65 | 32,38 | 30,97 | 32,38 | 2,42% | 216,00 |
| 07.08.2024 | 31,74 | 32,35 | 31,48 | 31,61 | -0,08% | 636,00 |
| 06.08.2024 | 31,97 | 31,97 | 31,64 | 31,64 | 0,17% | 134,00 |
| 05.08.2024 | 32,34 | 32,38 | 31,58 | 31,58 | -3,25% | 912,00 |
| 02.08.2024 | 34,27 | 34,27 | 32,59 | 32,64 | -5,98% | 499,00 |
| 01.08.2024 | 36,07 | 36,28 | 34,69 | 34,72 | -3,35% | 535,00 |
| 31.07.2024 | 35,80 | 36,02 | 35,64 | 35,92 | 2,07% | 2.066,00 |
| 30.07.2024 | 35,79 | 35,79 | 35,11 | 35,19 | 0,33% | 1.697,00 |
| 29.07.2024 | 35,00 | 35,08 | 34,76 | 35,08 | 3,94% | 3.309,00 |
| 26.07.2024 | 33,25 | 33,95 | 33,25 | 33,75 | 3,61% | 433,00 |
| 25.07.2024 | 31,99 | 32,57 | 31,86 | 32,57 | -0,58% | 247,00 |
| 24.07.2024 | 32,60 | 32,76 | 32,40 | 32,76 | -0,40% | 156,00 |
| 23.07.2024 | 32,93 | 33,20 | 32,89 | 32,89 | 0,43% | 338,00 |
| 22.07.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -0,43% | 250,00 |
| 19.07.2024 | 32,64 | 33,10 | 32,64 | 32,89 | -1,51% | 408,00 |
| 18.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,65% | 30,00 |
| 17.07.2024 | 33,15 | 33,18 | 33,15 | 33,18 | -0,55% | 90,00 |
| 16.07.2024 | 33,02 | 33,49 | 32,58 | 33,37 | 0,80% | 1.225,00 |
| 15.07.2024 | 31,99 | 33,10 | 31,72 | 33,10 | 3,31% | 884,00 |
| 12.07.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 0,75% | 20,00 |
| 11.07.2024 | 31,15 | 31,80 | 30,89 | 31,80 | 2,75% | 785,00 |
| 10.07.2024 | 30,64 | 30,95 | 30,64 | 30,95 | -1,10% | 62,00 |
| 09.07.2024 | 31,58 | 32,07 | 31,01 | 31,30 | -0,51% | 487,00 |
| 08.07.2024 | 31,80 | 31,80 | 31,42 | 31,46 | 0,10% | 12,00 |
| 05.07.2024 | 31,86 | 31,86 | 31,43 | 31,43 | -1,35% | 220,00 |
| 04.07.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -0,30% | 90,00 |
| 03.07.2024 | 32,05 | 32,05 | 31,95 | 31,95 | -1,24% | 254,00 |
| 02.07.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -1,25% | 2,00 |